Federal Home Loan Mortgage Corporation (FMCC)
OTCMKTS
· Delayed Price · Currency is USD
5.64
-0.41 (-6.78%)
At close: Mar 6, 2026
FMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.95 | 6.00 | 5.61 | 5.64 | 5.64 | -6.78% | 2,498,215 |
| Mar 5, 2026 | 6.11 | 6.18 | 5.84 | 6.05 | 6.05 | -1.63% | 1,268,624 |
| Mar 4, 2026 | 5.70 | 6.19 | 5.15 | 6.15 | 6.15 | 7.71% | 5,495,612 |
| Mar 3, 2026 | 6.15 | 6.17 | 5.43 | 5.71 | 5.71 | -8.49% | 5,290,231 |
| Mar 2, 2026 | 6.25 | 6.38 | 6.13 | 6.24 | 6.24 | -3.11% | 2,381,044 |
| Feb 27, 2026 | 6.52 | 6.65 | 6.30 | 6.44 | 6.44 | -3.30% | 2,846,161 |
| Feb 26, 2026 | 6.40 | 6.78 | 6.28 | 6.66 | 6.66 | 1.22% | 3,043,233 |
| Feb 25, 2026 | 6.82 | 6.92 | 6.34 | 6.58 | 6.58 | -3.09% | 2,733,187 |
| Feb 24, 2026 | 6.77 | 6.97 | 6.60 | 6.79 | 6.79 | -1.02% | 1,895,575 |
| Feb 23, 2026 | 7.27 | 7.30 | 6.80 | 6.86 | 6.86 | -5.96% | 1,817,954 |
| Feb 20, 2026 | 7.25 | 7.44 | 7.21 | 7.30 | 7.30 | 0.07% | 1,114,957 |
| Feb 19, 2026 | 7.41 | 7.46 | 7.18 | 7.29 | 7.29 | -0.68% | 947,191 |
| Feb 18, 2026 | 6.93 | 7.57 | 6.70 | 7.34 | 7.34 | 5.92% | 3,082,481 |
| Feb 17, 2026 | 6.93 | 6.98 | 6.36 | 6.93 | 6.93 | - | 3,521,960 |
| Feb 13, 2026 | 7.12 | 7.19 | 6.72 | 6.93 | 6.93 | -2.26% | 3,490,833 |
| Feb 12, 2026 | 7.37 | 7.41 | 7.03 | 7.09 | 7.09 | -3.80% | 4,341,182 |
| Feb 11, 2026 | 7.27 | 7.49 | 7.17 | 7.37 | 7.37 | 1.52% | 1,227,556 |
| Feb 10, 2026 | 7.26 | 7.55 | 7.21 | 7.26 | 7.26 | 0.41% | 1,583,274 |
| Feb 9, 2026 | 7.46 | 7.59 | 7.22 | 7.23 | 7.23 | -1.50% | 2,102,052 |
| Feb 6, 2026 | 7.40 | 7.59 | 7.31 | 7.34 | 7.34 | -0.54% | 1,206,569 |
| Feb 5, 2026 | 8.49 | 8.50 | 7.30 | 7.38 | 7.38 | -4.03% | 2,215,871 |
| Feb 4, 2026 | 7.11 | 7.85 | 7.06 | 7.69 | 7.69 | 7.70% | 2,991,638 |
| Feb 3, 2026 | 7.45 | 7.46 | 7.08 | 7.14 | 7.14 | -3.77% | 3,572,545 |
| Feb 2, 2026 | 7.17 | 7.59 | 7.08 | 7.42 | 7.42 | 2.73% | 1,294,162 |
| Jan 30, 2026 | 7.30 | 7.84 | 7.17 | 7.22 | 7.22 | -1.73% | 2,305,040 |
| Jan 29, 2026 | 7.00 | 7.41 | 6.96 | 7.35 | 7.35 | 2.80% | 3,366,291 |
| Jan 28, 2026 | 7.52 | 7.66 | 7.13 | 7.15 | 7.15 | -6.78% | 3,158,546 |
| Jan 27, 2026 | 7.95 | 8.00 | 7.45 | 7.67 | 7.67 | -2.54% | 1,318,340 |
| Jan 26, 2026 | 8.00 | 8.05 | 7.58 | 7.87 | 7.87 | -1.62% | 1,959,858 |
| Jan 23, 2026 | 8.15 | 8.38 | 7.97 | 8.00 | 8.00 | -2.20% | 965,183 |
| Jan 22, 2026 | 8.50 | 8.90 | 8.11 | 8.18 | 8.18 | -3.65% | 2,308,342 |
| Jan 21, 2026 | 7.50 | 8.49 | 7.36 | 8.49 | 8.49 | 14.27% | 3,671,511 |
| Jan 20, 2026 | 7.36 | 7.85 | 7.05 | 7.43 | 7.43 | -3.26% | 4,620,280 |
| Jan 16, 2026 | 8.65 | 8.70 | 7.57 | 7.68 | 7.68 | -12.73% | 7,975,383 |
| Jan 15, 2026 | 9.18 | 9.20 | 8.14 | 8.80 | 8.80 | -4.14% | 8,018,840 |
| Jan 14, 2026 | 9.88 | 9.90 | 9.12 | 9.18 | 9.18 | -7.09% | 2,563,851 |
| Jan 13, 2026 | 9.98 | 10.09 | 9.80 | 9.88 | 9.88 | -0.83% | 1,185,375 |
| Jan 12, 2026 | 10.10 | 10.15 | 9.80 | 9.96 | 9.96 | -1.16% | 1,859,537 |
| Jan 9, 2026 | 10.20 | 10.36 | 10.00 | 10.08 | 10.08 | -0.59% | 3,729,639 |
| Jan 8, 2026 | 10.17 | 10.49 | 9.96 | 10.14 | 10.14 | -0.20% | 1,892,190 |
| Jan 7, 2026 | 10.03 | 10.16 | 9.86 | 10.16 | 10.16 | 0.49% | 1,376,275 |
| Jan 6, 2026 | 10.45 | 10.50 | 10.05 | 10.11 | 10.11 | -3.25% | 1,348,981 |
| Jan 5, 2026 | 10.40 | 10.60 | 10.38 | 10.45 | 10.45 | 0.97% | 1,658,569 |
| Jan 2, 2026 | 10.25 | 10.50 | 10.14 | 10.35 | 10.35 | 2.07% | 2,067,244 |
| Dec 31, 2025 | 9.64 | 10.20 | 9.63 | 10.14 | 10.14 | 4.86% | 2,127,317 |
| Dec 30, 2025 | 9.86 | 9.86 | 9.60 | 9.67 | 9.67 | -1.63% | 1,360,712 |
| Dec 29, 2025 | 10.05 | 10.08 | 9.49 | 9.83 | 9.83 | -2.77% | 3,577,731 |
| Dec 26, 2025 | 10.10 | 10.23 | 9.96 | 10.11 | 10.11 | -0.20% | 499,572 |
| Dec 24, 2025 | 10.15 | 10.30 | 10.10 | 10.13 | 10.13 | -0.39% | 477,061 |
| Dec 23, 2025 | 10.32 | 10.55 | 9.96 | 10.17 | 10.17 | -2.40% | 3,025,168 |
| Dec 22, 2025 | 10.60 | 10.62 | 10.30 | 10.42 | 10.42 | 0.29% | 1,267,258 |
| Dec 19, 2025 | 10.12 | 10.60 | 9.97 | 10.39 | 10.39 | 2.36% | 2,299,280 |
| Dec 18, 2025 | 10.28 | 10.36 | 9.74 | 10.15 | 10.15 | -0.98% | 2,299,651 |
| Dec 17, 2025 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 1,109,866 |
| Dec 16, 2025 | 10.19 | 10.47 | 9.46 | 10.35 | 10.35 | 1.57% | 2,727,516 |
| Dec 15, 2025 | 10.30 | 10.33 | 10.01 | 10.19 | 10.19 | -1.07% | 1,607,142 |
| Dec 12, 2025 | 10.99 | 11.00 | 10.05 | 10.30 | 10.30 | -6.28% | 2,679,689 |
| Dec 11, 2025 | 11.20 | 11.20 | 10.51 | 10.99 | 10.99 | 0.83% | 2,146,634 |
| Dec 10, 2025 | 11.41 | 11.45 | 10.70 | 10.90 | 10.90 | -3.80% | 2,952,990 |
| Dec 9, 2025 | 10.93 | 11.80 | 10.88 | 11.33 | 11.33 | 5.40% | 4,947,785 |
| Dec 8, 2025 | 10.48 | 10.85 | 10.25 | 10.75 | 10.75 | 2.38% | 2,146,160 |
| Dec 5, 2025 | 10.63 | 10.91 | 10.40 | 10.50 | 10.50 | -3.23% | 1,202,898 |
| Dec 4, 2025 | 10.71 | 10.96 | 10.51 | 10.85 | 10.85 | 0.56% | 1,799,775 |
| Dec 3, 2025 | 9.95 | 10.80 | 9.75 | 10.79 | 10.79 | 8.33% | 2,896,468 |
| Dec 2, 2025 | 9.83 | 10.19 | 9.75 | 9.96 | 9.96 | 1.53% | 1,715,557 |
| Dec 1, 2025 | 9.53 | 10.27 | 9.37 | 9.81 | 9.81 | 1.76% | 3,371,454 |
| Nov 28, 2025 | 9.24 | 9.73 | 9.24 | 9.64 | 9.64 | 4.56% | 1,204,343 |
| Nov 26, 2025 | 9.15 | 9.30 | 8.77 | 9.22 | 9.22 | 0.77% | 879,979 |
| Nov 25, 2025 | 9.20 | 9.45 | 9.01 | 9.15 | 9.15 | -1.61% | 1,117,158 |
| Nov 24, 2025 | 8.81 | 9.44 | 8.71 | 9.30 | 9.30 | 5.80% | 2,154,753 |
| Nov 21, 2025 | 8.65 | 9.03 | 7.95 | 8.79 | 8.79 | -1.12% | 3,679,130 |
| Nov 20, 2025 | 10.39 | 10.79 | 8.76 | 8.89 | 8.89 | -13.35% | 6,392,409 |
| Nov 19, 2025 | 9.02 | 10.28 | 9.01 | 10.26 | 10.26 | 13.75% | 6,314,332 |
| Nov 18, 2025 | 8.27 | 9.08 | 7.75 | 9.02 | 9.02 | 8.28% | 5,739,953 |
| Nov 17, 2025 | 8.11 | 8.50 | 7.77 | 8.33 | 8.33 | 2.46% | 3,088,598 |
| Nov 14, 2025 | 7.74 | 8.86 | 7.04 | 8.13 | 8.13 | 3.70% | 4,830,840 |
| Nov 13, 2025 | 8.76 | 8.80 | 6.40 | 7.84 | 7.84 | -7.76% | 12,682,279 |
| Nov 12, 2025 | 9.60 | 9.74 | 8.32 | 8.50 | 8.50 | -10.71% | 6,814,712 |
| Nov 11, 2025 | 9.94 | 10.05 | 9.47 | 9.52 | 9.52 | -4.51% | 1,787,376 |
| Nov 10, 2025 | 9.73 | 10.06 | 9.72 | 9.97 | 9.97 | 2.89% | 1,371,600 |
| Nov 7, 2025 | 9.85 | 9.85 | 9.38 | 9.69 | 9.69 | -1.22% | 1,472,526 |
| Nov 6, 2025 | 10.15 | 10.21 | 9.61 | 9.81 | 9.81 | -3.25% | 1,510,773 |
| Nov 5, 2025 | 9.73 | 10.38 | 9.72 | 10.14 | 10.14 | 4.43% | 1,644,253 |
| Nov 4, 2025 | 10.22 | 10.24 | 9.70 | 9.71 | 9.71 | -6.15% | 1,479,304 |
| Nov 3, 2025 | 9.50 | 10.46 | 9.42 | 10.35 | 10.35 | 8.56% | 2,393,727 |
| Oct 31, 2025 | 9.90 | 9.98 | 9.08 | 9.53 | 9.53 | -2.46% | 2,936,754 |
| Oct 30, 2025 | 10.30 | 10.32 | 9.75 | 9.77 | 9.77 | -4.31% | 2,013,936 |
| Oct 29, 2025 | 10.68 | 10.75 | 10.02 | 10.21 | 10.21 | -4.13% | 2,321,084 |
| Oct 28, 2025 | 10.95 | 11.10 | 9.92 | 10.65 | 10.65 | -1.84% | 3,251,409 |
| Oct 27, 2025 | 10.90 | 11.19 | 10.64 | 10.85 | 10.85 | 2.07% | 1,324,194 |
| Oct 24, 2025 | 11.35 | 11.35 | 10.51 | 10.63 | 10.63 | -6.40% | 2,343,996 |
| Oct 23, 2025 | 11.12 | 11.42 | 11.09 | 11.36 | 11.36 | 2.96% | 1,101,735 |
| Oct 22, 2025 | 11.76 | 11.94 | 10.99 | 11.03 | 11.03 | -5.89% | 2,493,804 |
| Oct 21, 2025 | 11.00 | 12.06 | 10.99 | 11.72 | 11.72 | 9.74% | 4,566,572 |
| Oct 20, 2025 | 10.27 | 11.25 | 10.27 | 10.68 | 10.68 | 4.30% | 3,145,417 |
| Oct 17, 2025 | 9.75 | 10.68 | 9.60 | 10.24 | 10.24 | 4.38% | 3,107,561 |
| Oct 16, 2025 | 9.60 | 10.58 | 9.59 | 9.81 | 9.81 | 2.62% | 3,635,670 |
| Oct 15, 2025 | 9.84 | 9.90 | 9.29 | 9.56 | 9.56 | -2.75% | 4,207,943 |
| Oct 14, 2025 | 10.35 | 10.36 | 8.89 | 9.83 | 9.83 | -9.65% | 8,894,240 |
| Oct 13, 2025 | 11.82 | 12.08 | 10.78 | 10.88 | 10.88 | -5.80% | 4,767,502 |